Identifier on Huobi: aptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-14 |
8.0738 USDT |
1,624,146.7615 APT |
8.1843 USDT |
7.8050 USDT |
7.9812 USDT |
7.9006 USDT |
| 2024-05-13 |
8.2696 USDT |
1,992,459.9821 APT |
8.3556 USDT |
7.9105 USDT |
8.0137 USDT |
8.2418 USDT |
| 2024-05-12 |
8.4157 USDT |
1,546,408.9963 APT |
8.3939 USDT |
8.3166 USDT |
8.3856 USDT |
8.3826 USDT |
| 2024-05-11 |
8.4427 USDT |
1,606,314.4407 APT |
8.4555 USDT |
8.3046 USDT |
8.3972 USDT |
8.4877 USDT |
| 2024-05-10 |
8.7091 USDT |
1,921,172.4394 APT |
8.8121 USDT |
8.3705 USDT |
8.4667 USDT |
8.4616 USDT |
| 2024-05-09 |
8.6388 USDT |
1,921,821.3947 APT |
8.5835 USDT |
8.3829 USDT |
8.5482 USDT |
8.8275 USDT |
| 2024-05-08 |
8.6510 USDT |
2,095,659.0180 APT |
8.7768 USDT |
8.4948 USDT |
8.6007 USDT |
8.6046 USDT |
| 2024-05-07 |
8.9978 USDT |
1,394,733.7270 APT |
8.9926 USDT |
8.8579 USDT |
8.9550 USDT |
9.0870 USDT |
| 2024-05-06 |
9.2939 USDT |
1,337,483.4094 APT |
9.2453 USDT |
9.0117 USDT |
9.1785 USDT |
9.1291 USDT |
| 2024-05-05 |
9.0886 USDT |
1,417,984.6548 APT |
9.1214 USDT |
8.9314 USDT |
9.0284 USDT |
9.1741 USDT |
| 2024-05-04 |
9.1325 USDT |
1,939,181.0194 APT |
9.0707 USDT |
8.9958 USDT |
9.0803 USDT |
9.1273 USDT |
| 2024-05-03 |
8.9835 USDT |
1,570,875.7015 APT |
8.8520 USDT |
8.7967 USDT |
8.8539 USDT |
9.1261 USDT |
| 2024-05-02 |
8.7397 USDT |
2,340,905.9203 APT |
8.9360 USDT |
8.4723 USDT |
8.5970 USDT |
8.8730 USDT |
| 2024-05-01 |
8.5805 USDT |
2,722,735.0809 APT |
8.7040 USDT |
8.1594 USDT |
8.4348 USDT |
8.8458 USDT |
| 2024-04-30 |
8.7455 USDT |
1,637,109.3157 APT |
9.1064 USDT |
8.1417 USDT |
8.3575 USDT |
8.3019 USDT |
| 2024-04-29 |
8.9620 USDT |
1,636,901.3037 APT |
8.9907 USDT |
8.7851 USDT |
8.8963 USDT |
8.9218 USDT |
| 2024-04-28 |
9.1031 USDT |
1,720,922.5191 APT |
9.0083 USDT |
8.9669 USDT |
9.0303 USDT |
9.1617 USDT |
| 2024-04-27 |
8.7957 USDT |
1,371,819.4073 APT |
8.8538 USDT |
8.4268 USDT |
8.7893 USDT |
8.8823 USDT |
| 2024-04-26 |
8.9287 USDT |
1,893,279.4581 APT |
9.0327 USDT |
8.7291 USDT |
8.9063 USDT |
8.9040 USDT |
| 2024-04-25 |
9.0184 USDT |
2,247,790.1133 APT |
9.1547 USDT |
8.7588 USDT |
8.8995 USDT |
9.0750 USDT |
| 2024-04-24 |
9.7823 USDT |
1,253,238.4800 APT |
9.7746 USDT |
9.3138 USDT |
9.6548 USDT |
9.4773 USDT |
| 2024-04-23 |
9.9751 USDT |
1,488,371.5002 APT |
10.1858 USDT |
9.7793 USDT |
9.8578 USDT |
9.7910 USDT |
| 2024-04-22 |
10.1638 USDT |
1,640,202.2427 APT |
10.0068 USDT |
9.8792 USDT |
10.0692 USDT |
10.1564 USDT |
| 2024-04-21 |
10.0020 USDT |
1,735,388.6583 APT |
10.2396 USDT |
9.6693 USDT |
9.8510 USDT |
10.0049 USDT |
| 2024-04-20 |
9.6433 USDT |
1,583,303.0969 APT |
9.4095 USDT |
9.2730 USDT |
9.4885 USDT |
10.1552 USDT |
| 2024-04-19 |
9.3870 USDT |
2,485,034.8890 APT |
9.5001 USDT |
8.6135 USDT |
8.9325 USDT |
9.5403 USDT |
| 2024-04-18 |
9.2577 USDT |
2,459,284.0527 APT |
9.1400 USDT |
8.8112 USDT |
9.1347 USDT |
9.4793 USDT |
| 2024-04-17 |
9.2090 USDT |
1,507,876.3932 APT |
9.2463 USDT |
8.8515 USDT |
9.0785 USDT |
9.0986 USDT |
| 2024-04-16 |
8.9711 USDT |
2,043,542.0719 APT |
9.1362 USDT |
8.5831 USDT |
8.8280 USDT |
8.8230 USDT |
| 2024-04-15 |
9.5286 USDT |
2,011,132.2757 APT |
9.5853 USDT |
8.9526 USDT |
9.2428 USDT |
8.9995 USDT |
| 2024-04-14 |
9.1721 USDT |
3,362,222.0476 APT |
8.7816 USDT |
8.4173 USDT |
8.8085 USDT |
9.7200 USDT |
| 2024-04-13 |
9.8878 USDT |
2,183,469.1052 APT |
9.7795 USDT |
9.3246 USDT |
9.6263 USDT |
9.4696 USDT |
| 2024-04-12 |
11.5401 USDT |
1,365,309.8571 APT |
11.8627 USDT |
8.4924 USDT |
9.8686 USDT |
9.8411 USDT |
| 2024-04-11 |
12.1530 USDT |
1,484,938.9299 APT |
12.2233 USDT |
11.7295 USDT |
11.8943 USDT |
11.8307 USDT |
| 2024-04-10 |
12.2561 USDT |
1,503,009.9803 APT |
12.7277 USDT |
11.5531 USDT |
11.9115 USDT |
12.1759 USDT |
| 2024-04-09 |
13.6156 USDT |
1,513,057.3413 APT |
14.2610 USDT |
12.8428 USDT |
12.9257 USDT |
12.8954 USDT |
| 2024-04-08 |
13.7959 USDT |
920,725.6323 APT |
13.6349 USDT |
13.2462 USDT |
13.4249 USDT |
14.1790 USDT |
| 2024-04-07 |
13.6035 USDT |
1,370,192.1245 APT |
13.2211 USDT |
13.1105 USDT |
13.3121 USDT |
13.4528 USDT |
| 2024-04-06 |
13.2030 USDT |
1,741,405.1166 APT |
13.1548 USDT |
12.8872 USDT |
13.0490 USDT |
13.1806 USDT |
| 2024-04-05 |
13.2519 USDT |
1,436,624.8235 APT |
14.1553 USDT |
12.6153 USDT |
12.8176 USDT |
13.1567 USDT |
| 2024-04-04 |
14.2618 USDT |
1,411,427.4250 APT |
14.1468 USDT |
13.8397 USDT |
14.0741 USDT |
14.5087 USDT |
| 2024-04-03 |
14.4109 USDT |
1,915,214.3288 APT |
14.7050 USDT |
13.6920 USDT |
14.0988 USDT |
14.0059 USDT |
| 2024-04-02 |
15.5587 USDT |
1,318,477.9539 APT |
16.6852 USDT |
14.7667 USDT |
15.0801 USDT |
15.0555 USDT |
| 2024-04-01 |
17.2991 USDT |
1,299,322.4900 APT |
17.0717 USDT |
16.3146 USDT |
17.0742 USDT |
16.7510 USDT |
| 2024-03-31 |
16.6406 USDT |
1,360,579.6509 APT |
16.6143 USDT |
16.3904 USDT |
16.4863 USDT |
17.0315 USDT |
| 2024-03-30 |
17.1738 USDT |
1,060,162.5163 APT |
17.2173 USDT |
16.8265 USDT |
16.9703 USDT |
16.9118 USDT |
| 2024-03-29 |
17.0778 USDT |
1,423,052.2510 APT |
17.3827 USDT |
16.7650 USDT |
16.8884 USDT |
16.9637 USDT |
| 2024-03-28 |
17.8498 USDT |
1,122,239.3390 APT |
17.6968 USDT |
17.3049 USDT |
17.5274 USDT |
17.7389 USDT |
| 2024-03-27 |
18.1408 USDT |
1,480,099.8169 APT |
18.0632 USDT |
17.4477 USDT |
17.7197 USDT |
17.9378 USDT |
| 2024-03-26 |
17.9061 USDT |
1,227,544.3716 APT |
17.3158 USDT |
16.9999 USDT |
17.1986 USDT |
18.6105 USDT |